QTTB Historical Prices
Q32 Bio Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
23.57
Period low
1.91
Period change
+221.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.20 | 9.35 | 8.86 | 8.87 | -2.10% | 317,922 |
| Oct 28, 2026 | 8.65 | 9.11 | 8.51 | 9.06 | +4.02% | 409,360 |
| Oct 27, 2026 | 8.52 | 8.82 | 8.43 | 8.71 | +3.08% | 692,683 |
| Oct 26, 2026 | 8.60 | 8.82 | 8.39 | 8.45 | -2.31% | 563,885 |
| Oct 23, 2026 | 8.80 | 8.84 | 8.30 | 8.65 | -1.70% | 404,053 |
| Oct 22, 2026 | 8.67 | 9.01 | 8.60 | 8.80 | +1.50% | 363,639 |
| Oct 21, 2026 | 8.62 | 8.81 | 8.55 | 8.67 | +0.58% | 322,326 |
| Oct 20, 2026 | 7.79 | 8.84 | 7.79 | 8.62 | +10.65% | 505,869 |
| Oct 19, 2026 | 7.52 | 7.94 | 7.52 | 7.79 | +3.59% | 608,879 |
| Oct 16, 2026 | 7.82 | 7.82 | 7.28 | 7.52 | -3.22% | 678,979 |
| Oct 15, 2026 | 8.01 | 8.29 | 7.72 | 7.77 | -3.00% | 625,366 |
| Oct 14, 2026 | 7.93 | 8.30 | 7.72 | 8.01 | -0.62% | 889,541 |
| Oct 13, 2026 | 8.69 | 8.69 | 7.89 | 8.06 | -7.78% | 719,979 |
| Oct 12, 2026 | 8.64 | 9.15 | 8.44 | 8.74 | +4.80% | 684,593 |
| Oct 9, 2026 | 8.13 | 8.46 | 7.94 | 8.34 | +3.09% | 854,920 |
| Oct 8, 2026 | 7.94 | 8.12 | 7.62 | 8.09 | +1.25% | 860,237 |
| Oct 7, 2026 | 8.00 | 8.07 | 7.83 | 7.99 | -1.48% | 570,154 |
| Oct 6, 2026 | 8.32 | 8.36 | 7.80 | 8.11 | -3.11% | 678,816 |
| Oct 5, 2026 | 8.09 | 8.56 | 7.81 | 8.37 | +1.70% | 955,754 |
| Oct 2, 2026 | 8.35 | 9.11 | 8.17 | 8.23 | -0.24% | 2,097,641 |
| Oct 1, 2026 | 8.36 | 8.85 | 7.75 | 8.25 | -0.24% | 3,087,592 |
| Sep 30, 2026 | 10.40 | 10.40 | 7.88 | 8.27 | -13.22% | 5,250,505 |
| Sep 29, 2026 | 9.32 | 9.66 | 9.16 | 9.53 | +3.25% | 918,141 |
| Sep 28, 2026 | 9.21 | 9.45 | 8.77 | 9.23 | +5.25% | 1,004,915 |
| Sep 25, 2026 | 9.20 | 9.20 | 8.74 | 8.77 | -4.88% | 515,625 |
| Sep 24, 2026 | 9.51 | 9.55 | 9.05 | 9.22 | -3.56% | 1,075,271 |
| Sep 23, 2026 | 10.58 | 10.58 | 9.50 | 9.56 | -9.56% | 828,917 |
| Sep 22, 2026 | 10.60 | 10.99 | 10.53 | 10.57 | +0.96% | 387,173 |
| Sep 21, 2026 | 10.57 | 10.75 | 10.30 | 10.47 | -0.66% | 359,558 |
| Sep 18, 2026 | 10.84 | 10.97 | 10.46 | 10.54 | -2.95% | 969,012 |
| Sep 17, 2026 | 11.14 | 11.16 | 10.69 | 10.86 | -1.09% | 384,009 |
| Sep 16, 2026 | 11.17 | 11.41 | 10.87 | 10.98 | -1.70% | 504,999 |
| Sep 15, 2026 | 10.77 | 11.29 | 10.51 | 11.17 | +2.38% | 602,603 |
| Sep 14, 2026 | 10.96 | 11.28 | 10.63 | 10.91 | -1.71% | 870,610 |
| Sep 11, 2026 | 10.82 | 11.27 | 10.45 | 11.10 | +3.54% | 1,824,470 |
| Sep 10, 2026 | 11.00 | 11.08 | 10.54 | 10.72 | -3.77% | 937,779 |
| Sep 9, 2026 | 11.61 | 11.95 | 11.06 | 11.14 | -4.70% | 488,864 |
| Sep 8, 2026 | 12.00 | 12.00 | 11.57 | 11.69 | -2.50% | 592,919 |
| Sep 4, 2026 | 12.60 | 12.70 | 11.50 | 11.99 | -6.33% | 853,811 |
| Sep 3, 2026 | 13.52 | 13.59 | 12.74 | 12.80 | -5.81% | 491,580 |
| Sep 2, 2026 | 14.42 | 14.55 | 13.35 | 13.59 | -8.61% | 434,820 |
| Aug 31, 2026 | 14.85 | 15.32 | 14.75 | 14.87 | -1.06% | 348,473 |
| Aug 28, 2026 | 15.91 | 16.25 | 14.92 | 15.03 | -6.93% | 353,914 |
| Aug 27, 2026 | 16.08 | 16.30 | 15.93 | 16.15 | -0.19% | 203,363 |
| Aug 26, 2026 | 16.13 | 16.52 | 15.80 | 16.18 | -0.86% | 327,153 |
| Aug 25, 2026 | 16.36 | 16.98 | 16.06 | 16.32 | -0.24% | 599,089 |
| Aug 24, 2026 | 16.50 | 16.66 | 15.50 | 16.36 | +2.44% | 691,058 |
| Aug 21, 2026 | 15.89 | 16.29 | 15.72 | 15.97 | +0.69% | 341,532 |
| Aug 20, 2026 | 15.80 | 16.15 | 15.51 | 15.86 | +0.13% | 389,505 |
| Aug 19, 2026 | 15.56 | 15.93 | 15.25 | 15.84 | +3.60% | 266,072 |
| Aug 18, 2026 | 15.65 | 16.04 | 15.04 | 15.29 | -4.14% | 319,355 |
| Aug 17, 2026 | 15.18 | 16.05 | 15.18 | 15.95 | +5.28% | 301,165 |
| Aug 14, 2026 | 15.45 | 15.47 | 14.93 | 15.15 | -1.43% | 313,296 |
| Aug 13, 2026 | 15.47 | 15.80 | 15.19 | 15.37 | +0.00% | 182,377 |
| Aug 12, 2026 | 15.33 | 15.60 | 15.11 | 15.37 | -0.26% | 270,077 |
| Aug 11, 2026 | 15.67 | 15.77 | 14.79 | 15.41 | -1.66% | 614,794 |
| Aug 10, 2026 | 15.30 | 16.69 | 15.28 | 15.67 | +0.45% | 439,597 |
| Aug 7, 2026 | 16.58 | 16.58 | 15.41 | 15.60 | -3.70% | 513,474 |
| Aug 6, 2026 | 16.47 | 16.96 | 16.02 | 16.20 | -1.76% | 604,514 |
| Aug 5, 2026 | 16.15 | 16.95 | 15.73 | 16.49 | +2.07% | 651,498 |
| Aug 4, 2026 | 15.15 | 16.24 | 15.02 | 16.16 | +6.53% | 728,130 |
| Aug 3, 2026 | 15.50 | 15.73 | 14.68 | 15.16 | -3.28% | 328,944 |
| Jul 31, 2026 | 15.73 | 15.99 | 15.00 | 15.68 | +0.77% | 387,121 |
| Jul 30, 2026 | 14.61 | 15.76 | 14.39 | 15.56 | +6.28% | 557,794 |
| Jul 29, 2026 | 15.79 | 16.25 | 14.57 | 14.64 | -6.81% | 720,640 |
| Jul 28, 2026 | 15.71 | 15.88 | 14.79 | 15.71 | +3.29% | 536,216 |
| Jul 27, 2026 | 15.37 | 16.61 | 15.11 | 15.21 | +0.40% | 527,404 |
| Jul 24, 2026 | 15.26 | 15.59 | 14.97 | 15.15 | -1.50% | 178,839 |
| Jul 23, 2026 | 15.00 | 15.68 | 14.93 | 15.38 | +1.99% | 395,515 |
| Jul 22, 2026 | 15.22 | 15.74 | 14.98 | 15.08 | -2.14% | 610,520 |
| Jul 21, 2026 | 14.88 | 15.43 | 14.13 | 15.41 | +2.46% | 855,754 |
| Jul 20, 2026 | 14.68 | 16.00 | 14.54 | 15.04 | -0.07% | 1,270,525 |
| Jul 17, 2026 | 15.13 | 15.95 | 14.75 | 15.05 | -1.05% | 1,316,204 |
| Jul 16, 2026 | 15.99 | 15.99 | 14.67 | 15.21 | -3.12% | 2,345,095 |
| Jul 15, 2026 | 18.25 | 18.26 | 15.56 | 15.70 | -14.95% | 7,053,039 |
| Jul 14, 2026 | 21.25 | 23.57 | 17.50 | 18.46 | -13.66% | 3,541,026 |
| Jul 13, 2026 | 18.31 | 22.50 | 17.28 | 21.38 | +90.72% | 27,866,895 |
| Jul 10, 2026 | 12.38 | 12.48 | 10.81 | 11.21 | -10.96% | 3,505,299 |
| Jul 9, 2026 | 14.26 | 14.43 | 12.31 | 12.59 | -10.58% | 265,318 |
| Jul 8, 2026 | 13.46 | 14.42 | 12.65 | 14.08 | +3.38% | 436,308 |
| Jul 7, 2026 | 13.48 | 14.20 | 12.66 | 13.62 | +5.87% | 239,399 |
| Jul 6, 2026 | 13.09 | 13.76 | 12.73 | 12.87 | -1.72% | 247,594 |
| Jul 2, 2026 | 12.68 | 13.30 | 12.54 | 13.09 | +3.89% | 162,682 |
| Jul 1, 2026 | 12.87 | 13.06 | 12.43 | 12.60 | -1.10% | 193,386 |
| Jun 30, 2026 | 14.16 | 14.85 | 12.31 | 12.74 | -9.90% | 540,003 |
| Jun 29, 2026 | 13.17 | 15.02 | 13.04 | 14.14 | +7.37% | 721,625 |
| Jun 26, 2026 | 12.00 | 13.18 | 11.99 | 13.17 | +10.21% | 493,962 |
| Jun 25, 2026 | 11.17 | 12.00 | 10.55 | 11.95 | +7.08% | 273,540 |
| Jun 24, 2026 | 11.84 | 12.23 | 10.68 | 11.16 | -6.06% | 322,391 |
| Jun 23, 2026 | 12.60 | 13.09 | 11.70 | 11.88 | -6.09% | 384,999 |
| Jun 22, 2026 | 12.00 | 13.39 | 11.95 | 12.65 | +6.30% | 443,702 |
| Jun 18, 2026 | 13.15 | 13.37 | 11.70 | 11.90 | -7.82% | 407,797 |
| Jun 17, 2026 | 12.70 | 13.40 | 12.67 | 12.91 | +1.25% | 251,504 |
| Jun 16, 2026 | 12.84 | 13.06 | 12.21 | 12.75 | -0.86% | 427,794 |
| Jun 15, 2026 | 12.78 | 13.25 | 11.97 | 12.86 | +1.74% | 361,241 |
| Jun 12, 2026 | 12.70 | 13.71 | 12.51 | 12.64 | -0.47% | 326,904 |
| Jun 11, 2026 | 12.77 | 13.14 | 12.29 | 12.70 | -1.32% | 437,965 |
| Jun 10, 2026 | 11.46 | 13.10 | 11.29 | 12.87 | +8.24% | 645,298 |
| Jun 9, 2026 | 12.19 | 12.55 | 11.59 | 11.89 | -1.16% | 628,566 |
| Jun 8, 2026 | 13.36 | 13.99 | 11.08 | 12.03 | -8.24% | 660,826 |
| Jun 5, 2026 | 13.80 | 14.49 | 12.84 | 13.11 | -6.36% | 764,852 |
| Jun 4, 2026 | 11.85 | 14.85 | 11.85 | 14.00 | +14.85% | 1,055,095 |
| Jun 3, 2026 | 12.52 | 13.10 | 11.53 | 12.19 | -3.56% | 537,678 |
| Jun 2, 2026 | 12.27 | 13.19 | 11.51 | 12.64 | +8.40% | 777,810 |
| Jun 1, 2026 | 10.82 | 12.50 | 10.79 | 11.66 | +5.52% | 1,072,958 |
| May 29, 2026 | 10.64 | 12.15 | 10.35 | 11.05 | +7.18% | 1,202,908 |
| May 28, 2026 | 11.52 | 12.20 | 10.05 | 10.31 | -19.77% | 1,287,796 |
| May 27, 2026 | 9.17 | 13.15 | 9.15 | 12.85 | +81.24% | 21,152,834 |
| May 26, 2026 | 5.88 | 7.26 | 5.81 | 7.09 | +22.24% | 299,527 |
| May 22, 2026 | 5.75 | 6.13 | 5.61 | 5.80 | +5.45% | 629,108 |
| May 21, 2026 | 5.75 | 5.87 | 5.38 | 5.50 | -3.00% | 181,084 |
| May 20, 2026 | 6.02 | 6.07 | 5.60 | 5.67 | -6.59% | 284,289 |
| May 19, 2026 | 5.71 | 6.13 | 5.49 | 6.07 | +5.57% | 303,247 |
| May 18, 2026 | 6.30 | 6.59 | 5.69 | 5.75 | -8.73% | 245,443 |
| May 15, 2026 | 6.15 | 6.45 | 6.10 | 6.30 | +0.80% | 113,372 |
| May 14, 2026 | 6.02 | 6.28 | 5.66 | 6.25 | +5.22% | 157,531 |
| May 13, 2026 | 5.82 | 6.21 | 5.76 | 5.94 | +2.24% | 182,337 |
| May 12, 2026 | 5.18 | 5.90 | 5.08 | 5.81 | +12.16% | 644,536 |
| May 11, 2026 | 5.40 | 5.72 | 5.03 | 5.18 | -3.54% | 176,732 |
| May 8, 2026 | 5.37 | 5.47 | 5.27 | 5.37 | -1.29% | 115,929 |
| May 7, 2026 | 5.46 | 5.78 | 5.24 | 5.44 | -0.55% | 154,784 |
| May 6, 2026 | 5.10 | 5.52 | 5.02 | 5.47 | +6.42% | 342,462 |
| May 5, 2026 | 5.04 | 5.30 | 4.99 | 5.14 | +1.98% | 263,373 |
| May 4, 2026 | 5.09 | 5.27 | 4.97 | 5.04 | +0.00% | 178,358 |
| May 1, 2026 | 5.57 | 5.57 | 5.03 | 5.04 | -10.00% | 300,467 |
| Apr 30, 2026 | 5.58 | 5.70 | 5.25 | 5.60 | +1.82% | 291,778 |
| Apr 29, 2026 | 5.72 | 5.88 | 5.38 | 5.50 | -3.85% | 147,538 |
| Apr 28, 2026 | 5.39 | 5.85 | 5.36 | 5.72 | +4.57% | 166,993 |
| Apr 27, 2026 | 5.34 | 6.02 | 4.77 | 5.47 | -12.06% | 495,215 |
| Apr 24, 2026 | 6.47 | 6.73 | 6.10 | 6.22 | -4.01% | 264,848 |
| Apr 23, 2026 | 6.52 | 6.74 | 6.18 | 6.48 | -2.56% | 210,351 |
| Apr 22, 2026 | 6.50 | 6.84 | 6.30 | 6.65 | +3.58% | 406,688 |
| Apr 21, 2026 | 6.99 | 7.23 | 6.25 | 6.42 | -3.46% | 528,140 |
| Apr 20, 2026 | 5.87 | 6.72 | 5.78 | 6.65 | +13.68% | 956,207 |
| Apr 17, 2026 | 5.68 | 5.95 | 5.62 | 5.85 | +2.27% | 791,769 |
| Apr 16, 2026 | 6.13 | 6.24 | 5.63 | 5.72 | -6.08% | 131,685 |
| Apr 15, 2026 | 5.86 | 6.34 | 5.68 | 6.09 | +3.57% | 239,215 |
| Apr 14, 2026 | 5.38 | 5.99 | 5.38 | 5.88 | +8.69% | 122,413 |
| Apr 13, 2026 | 5.03 | 5.53 | 5.01 | 5.41 | +7.13% | 199,358 |
| Apr 10, 2026 | 5.00 | 5.22 | 4.86 | 5.05 | +2.64% | 252,168 |
| Apr 9, 2026 | 5.39 | 5.50 | 4.83 | 4.92 | -10.05% | 350,922 |
| Apr 8, 2026 | 6.10 | 6.13 | 5.31 | 5.47 | -7.29% | 202,311 |
| Apr 7, 2026 | 5.72 | 6.05 | 5.59 | 5.90 | +4.61% | 160,248 |
| Apr 6, 2026 | 6.37 | 6.37 | 5.63 | 5.64 | -11.60% | 277,517 |
| Apr 2, 2026 | 5.92 | 6.62 | 5.79 | 6.38 | +4.42% | 166,636 |
| Apr 1, 2026 | 6.59 | 6.76 | 5.96 | 6.11 | -4.83% | 1,206,483 |
| Mar 31, 2026 | 5.90 | 6.51 | 5.90 | 6.42 | +8.81% | 232,151 |
| Mar 30, 2026 | 7.01 | 7.49 | 5.66 | 5.90 | -18.62% | 593,774 |
| Mar 27, 2026 | 7.07 | 8.04 | 7.05 | 7.25 | +1.54% | 425,798 |
| Mar 26, 2026 | 7.09 | 7.85 | 7.02 | 7.14 | -1.52% | 362,890 |
| Mar 25, 2026 | 7.28 | 7.53 | 6.85 | 7.25 | -0.68% | 244,410 |
| Mar 24, 2026 | 6.74 | 7.37 | 6.40 | 7.30 | +7.99% | 277,887 |
| Mar 23, 2026 | 6.59 | 7.45 | 6.30 | 6.76 | +1.20% | 531,381 |
| Mar 20, 2026 | 6.97 | 7.04 | 6.16 | 6.68 | +0.15% | 384,489 |
| Mar 19, 2026 | 5.69 | 6.79 | 5.51 | 6.67 | +14.80% | 345,468 |
| Mar 18, 2026 | 6.20 | 6.30 | 5.58 | 5.81 | -5.22% | 178,902 |
| Mar 17, 2026 | 6.30 | 6.67 | 5.99 | 6.13 | -2.70% | 219,204 |
| Mar 16, 2026 | 6.80 | 6.91 | 6.14 | 6.30 | -7.62% | 337,464 |
| Mar 13, 2026 | 7.21 | 7.80 | 6.55 | 6.82 | -3.12% | 405,975 |
| Mar 12, 2026 | 6.86 | 7.65 | 6.71 | 7.04 | +1.88% | 333,039 |
| Mar 11, 2026 | 5.99 | 7.10 | 5.85 | 6.91 | +15.36% | 540,755 |
| Mar 10, 2026 | 5.10 | 6.09 | 5.08 | 5.99 | +17.45% | 454,282 |
| Mar 9, 2026 | 4.51 | 5.23 | 4.40 | 5.10 | +8.51% | 233,186 |
| Mar 6, 2026 | 4.46 | 4.81 | 4.17 | 4.70 | +3.52% | 265,769 |
| Mar 5, 2026 | 4.71 | 4.76 | 4.43 | 4.54 | -4.02% | 162,352 |
| Mar 4, 2026 | 4.86 | 5.03 | 4.61 | 4.73 | -3.27% | 175,104 |
| Mar 3, 2026 | 4.85 | 5.11 | 4.48 | 4.89 | -1.21% | 221,879 |
| Mar 2, 2026 | 4.43 | 5.04 | 4.40 | 4.95 | +8.55% | 294,009 |
| Feb 27, 2026 | 4.74 | 4.77 | 4.36 | 4.56 | -4.20% | 204,005 |
| Feb 26, 2026 | 4.69 | 4.82 | 4.53 | 4.76 | +0.63% | 135,560 |
| Feb 25, 2026 | 4.50 | 4.80 | 4.35 | 4.73 | +5.11% | 172,574 |
| Feb 24, 2026 | 4.48 | 4.69 | 4.41 | 4.50 | -1.75% | 68,420 |
| Feb 23, 2026 | 4.49 | 4.60 | 4.30 | 4.58 | -2.35% | 112,813 |
| Feb 20, 2026 | 4.14 | 4.70 | 4.01 | 4.69 | +9.84% | 226,602 |
| Feb 19, 2026 | 4.01 | 4.27 | 3.99 | 4.27 | +5.43% | 117,332 |
| Feb 18, 2026 | 4.21 | 4.31 | 4.03 | 4.05 | -5.37% | 81,447 |
| Feb 17, 2026 | 3.93 | 4.36 | 3.89 | 4.28 | +9.74% | 129,784 |
| Feb 13, 2026 | 3.82 | 3.98 | 3.77 | 3.90 | +1.83% | 71,498 |
| Feb 12, 2026 | 3.60 | 3.99 | 3.54 | 3.83 | +8.81% | 129,799 |
| Feb 11, 2026 | 3.87 | 4.15 | 3.42 | 3.52 | -8.81% | 209,513 |
| Feb 10, 2026 | 4.21 | 4.34 | 3.85 | 3.86 | -7.66% | 209,534 |
| Feb 9, 2026 | 4.28 | 4.41 | 4.02 | 4.18 | -1.42% | 122,522 |
| Feb 6, 2026 | 3.92 | 4.70 | 3.92 | 4.24 | +9.56% | 411,342 |
| Feb 5, 2026 | 3.96 | 4.10 | 3.77 | 3.87 | -3.73% | 197,443 |
| Feb 4, 2026 | 4.29 | 4.31 | 3.91 | 4.02 | -4.96% | 147,699 |
| Feb 3, 2026 | 3.95 | 4.27 | 3.91 | 4.23 | +6.28% | 151,273 |
| Feb 2, 2026 | 3.82 | 4.10 | 3.78 | 3.98 | +2.58% | 110,099 |
| Jan 30, 2026 | 3.88 | 4.11 | 3.88 | 3.88 | -3.48% | 180,082 |
| Jan 29, 2026 | 3.90 | 4.09 | 3.70 | 4.02 | +1.77% | 191,254 |
| Jan 28, 2026 | 3.95 | 3.97 | 3.65 | 3.95 | -1.00% | 188,226 |
| Jan 27, 2026 | 3.96 | 4.14 | 3.94 | 3.99 | -0.50% | 150,448 |
| Jan 26, 2026 | 3.83 | 4.08 | 3.67 | 4.01 | +2.04% | 187,277 |
| Jan 23, 2026 | 4.04 | 4.15 | 3.85 | 3.93 | -4.15% | 166,016 |
| Jan 22, 2026 | 4.16 | 4.18 | 4.04 | 4.10 | -1.91% | 115,129 |
| Jan 21, 2026 | 3.87 | 4.19 | 3.87 | 4.18 | +6.36% | 204,236 |
| Jan 20, 2026 | 3.47 | 4.01 | 3.47 | 3.93 | +9.17% | 365,391 |
| Jan 16, 2026 | 3.55 | 3.70 | 3.35 | 3.60 | +0.00% | 105,887 |
| Jan 15, 2026 | 3.58 | 3.70 | 3.49 | 3.60 | +0.00% | 97,751 |
| Jan 14, 2026 | 3.35 | 3.73 | 3.35 | 3.60 | +6.82% | 189,252 |
| Jan 13, 2026 | 3.61 | 3.62 | 3.35 | 3.37 | -7.42% | 124,069 |
| Jan 12, 2026 | 3.66 | 3.73 | 3.52 | 3.64 | +1.11% | 123,712 |
| Jan 9, 2026 | 3.63 | 3.73 | 3.48 | 3.60 | +0.56% | 145,873 |
| Jan 8, 2026 | 3.33 | 3.77 | 3.25 | 3.58 | +7.51% | 323,864 |
| Jan 7, 2026 | 3.43 | 3.55 | 3.22 | 3.33 | -1.19% | 190,077 |
| Jan 6, 2026 | 3.35 | 3.47 | 3.30 | 3.37 | +0.00% | 107,199 |
| Jan 5, 2026 | 3.45 | 3.50 | 3.29 | 3.37 | -2.03% | 114,728 |
| Jan 2, 2026 | 3.30 | 3.44 | 3.19 | 3.44 | +3.61% | 145,884 |
| Dec 31, 2025 | 3.18 | 3.34 | 3.10 | 3.32 | +3.75% | 135,884 |
| Dec 30, 2025 | 3.17 | 3.23 | 3.08 | 3.20 | +0.00% | 90,570 |
| Dec 29, 2025 | 3.19 | 3.29 | 3.11 | 3.20 | +0.00% | 106,067 |
| Dec 26, 2025 | 3.21 | 3.25 | 3.06 | 3.20 | +0.00% | 146,147 |
| Dec 24, 2025 | 3.11 | 3.23 | 3.06 | 3.20 | +2.56% | 117,228 |
| Dec 23, 2025 | 2.98 | 3.15 | 2.92 | 3.12 | +2.97% | 168,197 |
| Dec 22, 2025 | 2.94 | 3.18 | 2.94 | 3.03 | +2.36% | 211,180 |
| Dec 19, 2025 | 3.06 | 3.18 | 2.92 | 2.96 | -2.31% | 258,169 |
| Dec 18, 2025 | 2.83 | 3.10 | 2.83 | 3.03 | +5.21% | 152,364 |
| Dec 17, 2025 | 2.84 | 3.04 | 2.84 | 2.88 | +0.00% | 253,277 |
| Dec 16, 2025 | 3.02 | 3.07 | 2.85 | 2.88 | -5.57% | 197,769 |
| Dec 15, 2025 | 2.92 | 3.10 | 2.72 | 3.05 | +3.04% | 361,327 |
| Dec 12, 2025 | 3.16 | 3.27 | 2.85 | 2.96 | -6.92% | 329,142 |
| Dec 11, 2025 | 3.31 | 3.31 | 3.11 | 3.18 | -4.79% | 353,856 |
| Dec 10, 2025 | 3.13 | 3.37 | 3.06 | 3.34 | +3.09% | 298,696 |
| Dec 9, 2025 | 3.41 | 3.44 | 3.10 | 3.24 | -6.36% | 359,963 |
| Dec 8, 2025 | 3.24 | 3.64 | 3.15 | 3.46 | +4.22% | 806,403 |
| Dec 5, 2025 | 3.56 | 3.66 | 3.21 | 3.32 | -8.29% | 580,915 |
| Dec 4, 2025 | 3.57 | 3.75 | 3.25 | 3.62 | +1.40% | 910,675 |
| Dec 3, 2025 | 3.31 | 3.96 | 3.30 | 3.57 | +4.69% | 2,098,309 |
| Dec 2, 2025 | 3.80 | 3.93 | 3.23 | 3.41 | -10.73% | 6,448,654 |
| Dec 1, 2025 | 4.25 | 6.37 | 3.75 | 3.82 | +74.43% | 168,121,599 |
| Nov 28, 2025 | 2.11 | 2.19 | 2.05 | 2.19 | +6.31% | 65,013 |
| Nov 26, 2025 | 2.01 | 2.12 | 2.01 | 2.06 | +1.48% | 25,895 |
| Nov 25, 2025 | 2.04 | 2.04 | 1.98 | 2.03 | -0.49% | 24,556 |
| Nov 24, 2025 | 2.03 | 2.15 | 1.98 | 2.04 | +2.00% | 19,627 |
| Nov 21, 2025 | 1.93 | 2.06 | 1.93 | 2.00 | +3.63% | 100,106 |
| Nov 20, 2025 | 2.16 | 2.27 | 1.91 | 1.93 | -8.96% | 108,871 |
| Nov 19, 2025 | 2.27 | 2.29 | 2.07 | 2.12 | -7.02% | 56,194 |
| Nov 18, 2025 | 2.28 | 2.37 | 2.23 | 2.28 | -0.44% | 68,854 |
| Nov 17, 2025 | 2.15 | 2.42 | 2.15 | 2.29 | +6.02% | 79,045 |
| Nov 14, 2025 | 2.11 | 2.29 | 2.11 | 2.16 | -2.26% | 35,799 |
| Nov 13, 2025 | 2.36 | 2.36 | 2.12 | 2.21 | -9.05% | 139,808 |
| Nov 12, 2025 | 2.48 | 2.48 | 2.36 | 2.43 | -3.57% | 48,018 |
| Nov 11, 2025 | 2.41 | 2.52 | 2.37 | 2.52 | +3.70% | 35,307 |
| Nov 10, 2025 | 2.29 | 2.50 | 2.26 | 2.43 | +7.52% | 72,351 |
| Nov 7, 2025 | 2.28 | 2.30 | 2.15 | 2.26 | -2.59% | 93,800 |
| Nov 6, 2025 | 2.42 | 2.61 | 2.27 | 2.32 | -2.93% | 85,452 |
| Nov 5, 2025 | 2.35 | 2.46 | 2.29 | 2.39 | +0.84% | 69,787 |
| Nov 4, 2025 | 2.55 | 2.71 | 2.35 | 2.37 | -7.78% | 110,423 |
| Nov 3, 2025 | 2.91 | 2.91 | 2.56 | 2.57 | -8.54% | 104,858 |
| Oct 31, 2025 | 2.73 | 2.84 | 2.64 | 2.81 | +1.81% | 47,465 |
| Oct 30, 2025 | 2.60 | 2.83 | 2.60 | 2.76 | +2.99% | 70,555 |
Daily open, high, low, close and volume for Q32 Bio Inc. Common Stock (QTTB). Showing 250 trading days. Unadjusted prices.